Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	29.20	29.39	28.73	29.18	3,565,905	-0.02(-0.06%)
Jun 29, 2009	29.08	29.31	28.92	29.20	2,652,311	+0.23(+0.80%)
Jun 26, 2009	29.00	29.08	28.64	28.96	5,814,521	-0.06(-0.22%)
Jun 25, 2009	28.69	29.09	28.63	29.03	3,744,233	+0.41(+1.45%)
Jun 24, 2009	28.54	28.78	28.33	28.61	4,107,519	+0.23(+0.82%)
Jun 23, 2009	28.27	28.56	28.11	28.38	4,314,790	+0.11(+0.40%)
Jun 22, 2009	28.11	28.40	28.03	28.27	3,182,201	+0.02(+0.07%)
Jun 19, 2009	28.46	28.63	28.15	28.25	5,022,481	-0.08(-0.27%)
Jun 18, 2009	27.81	28.54	27.71	28.33	4,160,934	+0.62(+2.24%)
Jun 17, 2009	27.60	27.91	27.44	27.70	3,577,254	+0.48(+1.75%)
Jun 16, 2009	27.33	27.38	27.05	27.23	3,364,769	-0.26(-0.96%)
Jun 15, 2009	27.71	27.81	27.18	27.49	2,674,990	-0.42(-1.50%)
Jun 12, 2009	27.47	27.95	27.25	27.91	3,067,497	+0.38(+1.37%)
Jun 11, 2009	27.25	27.86	27.25	27.54	3,183,150	+0.29(+1.08%)
Jun 10, 2009	27.70	27.88	27.10	27.24	2,824,496	-0.29(-1.05%)
Jun 09, 2009	28.02	28.02	27.51	27.53	2,927,434	-0.36(-1.30%)
Jun 08, 2009	27.60	28.06	27.48	27.89	3,358,123	+0.46(+1.69%)
Jun 05, 2009	27.85	27.85	27.26	27.43	2,665,147	-0.16(-0.59%)
Jun 04, 2009	27.82	27.99	27.52	27.59	3,363,853	-0.16(-0.59%)
Jun 03, 2009	27.78	28.08	27.69	27.75	3,606,492	-0.18(-0.63%)
Jun 02, 2009	27.47	28.09	27.40	27.93	4,025,983	+0.46(+1.66%)
Jun 01, 2009	27.34	27.57	27.18	27.47	3,086,840	+0.38(+1.39%)
May 29, 2009	27.22	27.25	26.84	27.10	3,293,126	-0.04(-0.14%)
May 28, 2009	27.03	27.29	26.87	27.13	3,155,269	+0.05(+0.18%)
May 27, 2009	27.60	27.60	26.98	27.08	4,157,975	-0.47(-1.71%)
May 26, 2009	27.34	27.64	26.99	27.55	2,404,120	+0.19(+0.69%)
May 22, 2009	27.22	27.66	27.13	27.37	2,454,784	+0.16(+0.58%)
May 21, 2009	27.12	27.24	26.93	27.21	2,141,257	-0.13(-0.48%)
May 20, 2009	27.47	27.77	27.30	27.34	2,845,100	-0.08(-0.27%)
May 19, 2009	27.47	27.54	27.30	27.42	2,470,169	-0.04(-0.14%)
May 18, 2009	27.17	27.51	26.97	27.45	2,767,653	+0.39(+1.46%)
May 15, 2009	27.15	27.32	26.82	27.06	3,137,571	-0.14(-0.51%)
May 14, 2009	26.69	27.23	26.55	27.20	4,944,519	+0.49(+1.85%)
May 13, 2009	26.84	27.12	26.56	26.70	3,221,289	-0.33(-1.23%)
May 12, 2009	26.93	27.21	26.83	27.03	3,124,178	+0.14(+0.54%)
May 11, 2009	26.60	26.95	26.46	26.89	2,874,449	+0.06(+0.21%)
May 08, 2009	26.96	27.02	26.63	26.83	2,217,296	+0.11(+0.42%)
May 07, 2009	27.17	27.25	26.54	26.72	4,023,327	-0.22(-0.81%)
May 06, 2009	27.39	27.56	26.71	26.94	3,617,346	-0.24(-0.90%)
May 05, 2009	27.64	28.14	27.00	27.18	5,757,476	-0.55(-1.97%)
May 04, 2009	27.35	27.87	27.08	27.73	5,434,288	+0.54(+1.98%)
May 01, 2009	26.43	27.25	26.43	27.19	5,471,937	+0.81(+3.06%)
Apr 30, 2009	25.67	27.51	25.24	26.38	9,510,688	+1.64(+6.61%)
Apr 29, 2009	24.67	25.01	24.61	24.75	3,767,670	+0.19(+0.79%)
Apr 28, 2009	24.11	24.65	24.11	24.55	3,111,839	+0.29(+1.19%)
Apr 27, 2009	24.22	24.70	24.18	24.27	3,093,847	-0.13(-0.54%)
Apr 24, 2009	24.72	24.72	24.06	24.40	3,010,642	-0.11(-0.43%)
Apr 23, 2009	24.62	24.72	24.28	24.50	3,660,760	-0.15(-0.61%)
Apr 22, 2009	25.03	25.03	24.63	24.65	3,062,811	-0.39(-1.58%)
Apr 21, 2009	24.66	25.36	24.66	25.05	3,051,984	+0.24(+0.96%)
Apr 20, 2009	24.90	25.37	24.74	24.81	3,400,647	-0.31(-1.25%)
Apr 17, 2009	25.24	25.37	24.90	25.12	3,381,707	-0.09(-0.35%)
Apr 16, 2009	25.10	25.29	24.59	25.21	4,360,402	+0.24(+0.98%)
Apr 15, 2009	24.60	24.97	24.51	24.97	3,002,337	+0.37(+1.50%)
Apr 14, 2009	24.57	24.70	24.21	24.60	3,457,002	+0.01(+0.05%)
Apr 13, 2009	24.69	25.04	24.55	24.58	3,626,788	-0.19(-0.78%)
Apr 09, 2009	25.00	25.01	24.52	24.78	3,969,551	+0.21(+0.84%)
Apr 08, 2009	24.45	24.60	24.26	24.57	3,923,152	+0.17(+0.69%)
Apr 07, 2009	23.84	24.54	23.84	24.40	5,751,738	+0.26(+1.06%)
Apr 06, 2009	23.71	24.15	23.71	24.15	4,057,018	+0.33(+1.39%)
Apr 03, 2009	24.14	24.24	23.56	23.81	4,313,610	-0.09(-0.39%)
Apr 02, 2009	24.02	24.23	23.70	23.91	6,329,021	+0.36(+1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.